Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
1.390
+0.110 (8.59%)
Jun 30, 2025, 9:48 AM - Market open
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | - | 3.13% | 91,544 |
| Jun 27, 2025 | 1.29 | 1.40 | 1.28 | 1.28 | 1.28 | -3.76% | 274,973 |
| Jun 26, 2025 | 1.49 | 1.49 | 1.26 | 1.33 | 1.33 | -11.33% | 939,202 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.44 | 1.50 | 1.50 | -10.18% | 726,001 |
| Jun 24, 2025 | 1.70 | 1.84 | 1.52 | 1.67 | 1.67 | - | 1,021,112 |
| Jun 23, 2025 | 2.21 | 2.33 | 1.49 | 1.67 | 1.67 | -13.47% | 14,146,018 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.84 | 1.93 | 1.93 | 1.05% | 102,971 |
| Jun 18, 2025 | 1.94 | 1.96 | 1.84 | 1.91 | 1.91 | -3.05% | 52,994 |
| Jun 17, 2025 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.68% | 85,185 |
| Jun 16, 2025 | 1.90 | 1.94 | 1.82 | 1.90 | 1.90 | 1.60% | 44,930 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -2.60% | 76,319 |
| Jun 12, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 4.92% | 31,075 |
| Jun 11, 2025 | 1.84 | 1.90 | 1.80 | 1.83 | 1.83 | -3.17% | 77,211 |
| Jun 10, 2025 | 1.91 | 1.95 | 1.85 | 1.89 | 1.89 | 1.61% | 44,827 |
| Jun 9, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 46,976 |
| Jun 6, 2025 | 1.89 | 1.93 | 1.83 | 1.88 | 1.88 | -2.59% | 91,587 |
| Jun 5, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 6.04% | 88,876 |
| Jun 4, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 63,645 |
| Jun 3, 2025 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | 1.40% | 49,804 |
| Jun 2, 2025 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 3.72% | 19,376 |
| May 30, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.85% | 20,522 |
| May 29, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | 25,288 |
| May 28, 2025 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 13,063 |
| May 27, 2025 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | 1.67% | 26,963 |
| May 23, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.10% | 37,089 |
| May 22, 2025 | 1.85 | 1.90 | 1.80 | 1.82 | 1.82 | - | 40,848 |
| May 21, 2025 | 1.93 | 1.97 | 1.80 | 1.82 | 1.82 | -4.46% | 100,797 |
| May 20, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.26% | 11,636 |
| May 19, 2025 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 4.37% | 53,299 |
| May 16, 2025 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | - | 50,345 |
| May 15, 2025 | 1.78 | 1.85 | 1.76 | 1.83 | 1.83 | 2.81% | 59,145 |
| May 14, 2025 | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | 12.66% | 85,282 |
| May 13, 2025 | 1.55 | 1.62 | 1.50 | 1.58 | 1.58 | -0.63% | 39,337 |
| May 12, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | - | 62,080 |
| May 9, 2025 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 48,552 |
| May 8, 2025 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 1.34% | 46,103 |
| May 7, 2025 | 1.51 | 1.62 | 1.45 | 1.49 | 1.49 | 2.05% | 112,543 |
| May 6, 2025 | 1.99 | 2.07 | 1.38 | 1.46 | 1.46 | -23.16% | 649,113 |
| May 5, 2025 | 2.07 | 2.08 | 1.87 | 1.90 | 1.90 | -6.40% | 239,387 |
| May 2, 2025 | 2.04 | 2.11 | 2.01 | 2.03 | 2.03 | 1.00% | 17,907 |
| May 1, 2025 | 2.03 | 2.03 | 1.90 | 2.01 | 2.01 | 2.03% | 111,519 |
| Apr 30, 2025 | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | -4.37% | 108,420 |
| Apr 29, 2025 | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | -0.48% | 50,860 |
| Apr 28, 2025 | 2.21 | 2.21 | 2.01 | 2.07 | 2.07 | -4.17% | 30,470 |
| Apr 25, 2025 | 2.02 | 2.19 | 1.98 | 2.16 | 2.16 | 9.09% | 263,086 |
| Apr 24, 2025 | 1.97 | 2.04 | 1.92 | 1.98 | 1.98 | 1.54% | 44,593 |
| Apr 23, 2025 | 1.90 | 2.06 | 1.90 | 1.95 | 1.95 | 2.09% | 25,921 |
| Apr 22, 2025 | 1.81 | 1.95 | 1.81 | 1.91 | 1.91 | 2.14% | 47,785 |
| Apr 21, 2025 | 1.85 | 1.96 | 1.82 | 1.87 | 1.87 | -2.09% | 25,124 |
| Apr 17, 2025 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | - | 11,023 |